3941 レンゴー(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-27812815807809981,500809
2020-11-26815815805808734,000808
2020-11-258438458188191,112,600819
2020-11-248488528358351,195,900835
2020-11-20862862843851963,800851
2020-11-198438628388621,236,200862
2020-11-18842846832843706,800843
2020-11-17842843834841656,400841
2020-11-16827840825837654,800837
2020-11-13825827819822660,200822
2020-11-128328338178311,159,100831
2020-11-11850855841846957,900846
2020-11-10854857836841854,700841
2020-11-09844847835845869,300845
2020-11-068228428208341,152,100834
2020-11-058218218068161,509,400816
2020-11-048268368198281,239,200828
2020-11-027918247888141,838,500814
2020-10-308588587978032,680,300803
2020-10-29857865853862853,300862
2020-10-28860868855867716,800867
2020-10-27857860847859729,600859
2020-10-26868869862862610,000862
2020-10-238628728578681,229,300868
2020-10-228538598488521,045,600852
2020-10-21834850832845892,600845
2020-10-20847847831838939,000838
2020-10-19833851831847981,400847
2020-10-16826836821833601,800833
2020-10-15840840830832570,700832
2020-10-14842844830832852,000832
2020-10-138458538438451,041,100845
2020-10-12846846837843621,100843
2020-10-098428508378451,415,900845
2020-10-088248398238341,227,000834
2020-10-078178198078171,033,200817
2020-10-068278338198251,158,800825
2020-10-05801821801820996,100820
2020-10-027958007917931,211,500793
2020-09-30809811794794957,900794
2020-09-298158158008091,115,900809
2020-09-288158258128251,164,700825
2020-09-258118188068061,168,500806
2020-09-24797810797807872,300807
2020-09-238088137968041,389,800804
2020-09-188038188018171,731,300817
2020-09-17795803792803755,700803
2020-09-16799801792797876,600797
2020-09-15799802794794753,600794
2020-09-14786803786798832,800798
2020-09-11781789779782998,800782
2020-09-10788789779779856,100779
2020-09-09777793776791977,400791
2020-09-08780785778784618,000784
2020-09-07791793780783706,900783
2020-09-04788793786790681,900790
2020-09-03794797787791984,800791
2020-09-02786790782787746,300787
2020-09-01780787778786595,800786
2020-08-317837917827831,056,300783
2020-08-287917937777801,408,800780
2020-08-27800801788788983,100788
2020-08-26805808802806624,700806
2020-08-25799808795804984,200804
2020-08-24793796789792483,600792
2020-08-21796802793797417,900797
2020-08-20801804794798562,800798
2020-08-19809809802805769,100805
2020-08-18809819808817585,300817
2020-08-17811816805806969,300806
2020-08-14813818810814631,900814
2020-08-138238238088121,049,600812
2020-08-127958157958081,293,700808
2020-08-11784798784798856,900798
2020-08-077967987847881,132,200788
2020-08-068028047877911,420,100791
2020-08-058078337998082,280,000808
2020-08-04811824811818768,100818
2020-08-03798802790802782,400802
2020-07-318168177957951,134,800795
2020-07-308328338178241,072,500824
2020-07-29821825816819774,500819
2020-07-28830835825828522,900828
2020-07-27825833816833646,900833
2020-07-22828834827827537,400827
2020-07-21835840832839743,600839
2020-07-20832837829834726,500834
2020-07-17839840824831827,100831
2020-07-16829837829834662,400834
2020-07-15836839827831668,000831
2020-07-14829837827829705,200829
2020-07-13826836822835759,400835
2020-07-108288308158161,322,100816
2020-07-098358408218381,310,500838
2020-07-08851859841841976,500841
2020-07-07854856842850701,500850
2020-07-06842854842853940,100853
2020-07-038548588368441,035,900844
2020-07-028558638418542,255,200854
2020-07-018818818458502,148,300850
2020-06-308958958748781,585,800878
2020-06-29873880863872988,000872
2020-06-26870873863870896,900870
2020-06-258808808618631,057,200863
2020-06-248918978718831,673,900883
2020-06-239039098858881,116,100888
2020-06-22898912896903860,800903
2020-06-198979088898931,463,200893
2020-06-18882899879891907,100891
2020-06-17881886877882718,200882
2020-06-168798848678811,383,300881
2020-06-158678748618661,170,500866
2020-06-128638758588681,521,100868
2020-06-118628788598781,455,600878
2020-06-10872883871876887,000876
2020-06-098888888658711,128,500871
2020-06-08888888875882987,800882
2020-06-058948978858851,379,800885
2020-06-048778918678881,590,400888
2020-06-038768768618671,088,300867
2020-06-028738788668671,056,800867
2020-06-01855867850863858,600863
2020-05-298358598318521,737,200852
2020-05-288698698378462,291,800846
2020-05-278678698538561,205,800856
2020-05-268618688548631,007,800863
2020-05-258608618428551,609,200855
2020-05-228808818508501,671,100850
2020-05-218798798688741,254,300874
2020-05-208868928658732,263,700873
2020-05-198979108959061,592,100906
2020-05-188878898778871,197,500887
2020-05-158908968738831,928,000883
2020-05-148458978418773,085,200877
2020-05-138838968328544,406,100854
2020-05-128808948768811,525,400881
2020-05-118608798548771,341,000877
2020-05-088368458288401,380,300840
2020-05-078338358218241,060,600824
2020-05-018448498318341,083,800834
2020-04-308608688488481,336,200848
2020-04-28851854840848933,800848
2020-04-278508548418511,158,200851
2020-04-248438478348461,769,000846
2020-04-238058318048301,424,000830
2020-04-227877997797951,244,000795
2020-04-21797801791793837,400793
2020-04-20806821804812978,700812
2020-04-178318318058051,522,300805
2020-04-168158318138211,136,300821
2020-04-158388408238281,366,200828
2020-04-148438538418451,025,700845
2020-04-13847850834838922,300838
2020-04-108388568298501,317,300850
2020-04-098308418158301,618,400830
2020-04-088458728328373,133,800837
2020-04-078308388148301,898,200830
2020-04-067838427838261,678,300826
2020-04-037848117837911,368,700791
2020-04-028028127837871,363,500787
2020-04-018308498118211,787,000821
2020-03-318608628388421,591,400842
2020-03-308358708318651,779,900865
2020-03-278438648268622,669,100862
2020-03-267728367648302,351,400830
2020-03-257677847477812,989,500781
2020-03-247767787297522,371,800752
2020-03-237687887417702,595,000770
2020-03-197657857457833,353,300783
2020-03-187608237537734,029,900773
2020-03-176697646607534,119,200753
2020-03-166947016656742,433,400674
2020-03-136837126746863,389,200686
2020-03-127437497067213,182,800721
2020-03-117617757497602,438,600760
2020-03-107627907307713,177,400771
2020-03-097517797517643,105,500764
2020-03-067727877687702,039,500770
2020-03-057927967787862,487,100786
2020-03-047607787577722,135,200772
2020-03-037757847667672,675,800767
2020-03-027207617177552,380,300755
2020-02-287337437237311,373,800731
2020-02-277767807597631,574,400763
2020-02-267907967727821,831,700782
2020-02-257748037657932,460,400793
2020-02-218118368088191,428,900819
2020-02-208088258068191,246,200819
2020-02-198098157988111,130,500811
2020-02-188228238018041,682,900804
2020-02-178368408258321,915,900832
2020-02-148468728388542,310,300854
2020-02-138748758488522,027,200852
2020-02-129159188638652,446,300865
2020-02-109089159049061,228,500906
2020-02-078949108929071,709,300907
2020-02-068929158899082,790,300908
2020-02-058578838428713,505,700871
2020-02-048398638298576,455,000857
2020-02-037507687487671,295,500767
2020-01-31776778767774770,600774
2020-01-30777777763767934,100767
2020-01-29785791777781939,600781
2020-01-287907947807811,062,700781
2020-01-27800800791796785,200796
2020-01-24821821812817650,500817
2020-01-23821823815815879,700815
2020-01-22822831821831527,100831
2020-01-21829832824830587,800830
2020-01-20822833822829790,200829
2020-01-17826828821826787,700826
2020-01-168248268168201,170,900820
2020-01-158288328198251,074,500825
2020-01-148338368258281,352,500828
2020-01-10831837828831881,700831
2020-01-09813824810824890,000824
2020-01-088158158028101,207,100810
2020-01-078168258168221,100,500822
2020-01-068238268088151,363,600815

分割・併合履歴 : [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1983-03-28]1株→1.1株